Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.22 | +1.67 | +0.62% | 200 | 3 | 210.00 | 0.02 | 0.00 | - | 1 | 1,018 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 13 | 41 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | 1 | 159 |
| 256.35 | -6.37 | -2.42% | 7 | 16 | 225.00 | 0.04 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 2 | 122 |
| 252.59 | 0.00 | - | 2 | 0 | 235.00 | 0.03 | 0.00 | - | 1 | 262 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 30 | 198 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 342 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 20 | 450 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 2 | 364 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 150 | 462 |
| 155.55 | 0.00 | - | 1 | 1 | 265.00 | 0.06 | 0.00 | - | 2 | 469 |
| 212.45 | +28.10 | +15.24% | 203 | 1 | 270.00 | 0.05 | 0.00 | - | 3 | 288 |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | 5 | 45 |
| 164.48 | 0.00 | - | 2 | 2 | 280.00 | 0.06 | 0.00 | - | 218 | 263 |
| 197.71 | -4.38 | -2.17% | 3 | 6 | 285.00 | 0.06 | -0.03 | -33.33% | 2 | 212 |
| 192.64 | -5.66 | -2.85% | 50 | 5 | 290.00 | 0.09 | -0.01 | -10.00% | 1 | 165 |
| 134.81 | 0.00 | - | - | 1 | 295.00 | 0.10 | -0.02 | -16.67% | 30 | 162 |
| 183.28 | -0.20 | -0.11% | 288 | 27 | 300.00 | 0.10 | 0.00 | - | 73 | 1,200 |
| 177.23 | -4.74 | -2.60% | 44 | 14 | 305.00 | 0.14 | 0.00 | - | 12 | 97 |
| 172.54 | +57.92 | +50.53% | 54 | 1 | 310.00 | 0.15 | 0.00 | - | 9 | 658 |
| 143.43 | 0.00 | - | 1 | 1 | 315.00 | 0.13 | 0.00 | - | 28 | 2,722 |
| 162.79 | +2.74 | +1.71% | 17 | 3 | 320.00 | 0.14 | -0.02 | -12.50% | 15 | 609 |
| 157.92 | +26.19 | +19.88% | 1 | 9 | 325.00 | 0.17 | 0.00 | - | 3 | 1,029 |
| 152.97 | +28.08 | +22.48% | 160 | 6 | 330.00 | 0.17 | -0.02 | -10.53% | 17,556 | 19,677 |
| 148.05 | -5.48 | -3.57% | 4 | 8 | 335.00 | 0.19 | 0.00 | - | 85 | 413 |
| 141.91 | +1.56 | +1.11% | 1 | 2 | 340.00 | 0.22 | -0.03 | -12.00% | 3 | 1,541 |
| 138.28 | -4.20 | -2.95% | 1 | 14 | 345.00 | 0.22 | -0.02 | -8.33% | 70 | 2,140 |
| 133.13 | -1.47 | -1.09% | 10 | 89 | 350.00 | 0.21 | -0.08 | -27.59% | 4 | 11,142 |
| 128.17 | -4.22 | -3.19% | 11 | 26 | 355.00 | 0.26 | -0.05 | -16.13% | 3 | 8,593 |
| 123.66 | 0.00 | - | 1 | 60 | 360.00 | 0.29 | -0.01 | -3.33% | 5 | 14,186 |
| 118.56 | -3.92 | -3.20% | 1 | 61 | 365.00 | 0.28 | -0.09 | -24.32% | 1 | 11,785 |
| 113.61 | -4.06 | -3.45% | 49 | 137 | 370.00 | 0.34 | 0.00 | - | 4 | 5,661 |
| 108.69 | -5.46 | -4.78% | 6 | 313 | 375.00 | 0.35 | -0.05 | -12.50% | 36 | 2,374 |
| 103.29 | -1.63 | -1.55% | 1 | 128 | 380.00 | 0.42 | -0.05 | -10.64% | 58 | 14,826 |
| 98.63 | -0.72 | -0.72% | 4 | 261 | 385.00 | 0.43 | -0.04 | -8.51% | 27 | 1,954 |
| 94.34 | 0.00 | - | 17 | 314 | 390.00 | 0.50 | -0.03 | -5.66% | 80 | 2,390 |
| 89.04 | -1.00 | -1.11% | 7 | 605 | 395.00 | 0.54 | -0.04 | -6.90% | 146 | 6,967 |
| 84.14 | -1.56 | -1.82% | 20 | 1,393 | 400.00 | 0.61 | -0.04 | -6.15% | 258 | 17,068 |
| 79.32 | -0.29 | -0.36% | 3 | 357 | 405.00 | 0.70 | -0.06 | -7.89% | 32 | 12,667 |
| 74.15 | -0.87 | -1.16% | 3 | 512 | 410.00 | 0.79 | -0.05 | -5.95% | 263 | 6,747 |
| 70.96 | -2.63 | -3.57% | 7 | 697 | 415.00 | 0.91 | -0.05 | -5.21% | 24 | 6,442 |
| 64.82 | -1.43 | -2.16% | 145 | 962 | 420.00 | 1.09 | -0.03 | -2.68% | 325 | 36,572 |
| 60.09 | +0.69 | +1.16% | 89 | 767 | 425.00 | 1.27 | -0.05 | -3.79% | 219 | 18,517 |
| 55.33 | -0.85 | -1.51% | 113 | 2,234 | 430.00 | 1.51 | -0.06 | -3.82% | 3,223 | 14,557 |
| 50.70 | -1.29 | -2.48% | 127 | 816 | 435.00 | 1.82 | -0.03 | -1.62% | 119 | 25,261 |
| 46.00 | -1.12 | -2.38% | 237 | 3,804 | 440.00 | 2.17 | -0.08 | -3.56% | 688 | 17,198 |
| 41.56 | -0.28 | -0.67% | 162 | 1,264 | 445.00 | 2.65 | -0.03 | -1.12% | 541 | 14,586 |
| 37.04 | -1.43 | -3.72% | 292 | 6,849 | 450.00 | 3.21 | +0.07 | +2.23% | 1,694 | 14,731 |
| 32.83 | -0.96 | -2.84% | 263 | 2,893 | 455.00 | 3.88 | -0.02 | -0.51% | 1,527 | 6,101 |
| 28.18 | -1.48 | -4.99% | 610 | 12,245 | 460.00 | 4.75 | -0.03 | -0.63% | 5,010 | 26,580 |
| 24.51 | -0.79 | -3.12% | 1,115 | 3,795 | 465.00 | 5.78 | -0.01 | -0.17% | 2,798 | 8,712 |
| 21.13 | -1.21 | -5.42% | 115 | 5,949 | 470.00 | 7.14 | +0.14 | +2.00% | 5,485 | 10,578 |
| 17.31 | -0.97 | -5.31% | 735 | 12,649 | 475.00 | 8.81 | +0.28 | +3.28% | 1,272 | 9,226 |
| 14.55 | -0.76 | -4.96% | 503 | 6,456 | 480.00 | 10.75 | +0.40 | +3.86% | 1,058 | 3,466 |
| 11.76 | -0.43 | -3.53% | 1,064 | 3,209 | 485.00 | 13.15 | +0.62 | +4.95% | 557 | 1,919 |
| 9.31 | -0.55 | -5.58% | 776 | 5,786 | 490.00 | 15.55 | +0.43 | +2.84% | 85 | 830 |
| 6.95 | -0.60 | -7.95% | 6,882 | 8,074 | 495.00 | 18.76 | +0.85 | +4.75% | 76 | 213 |
| 5.46 | -0.48 | -8.08% | 963 | 14,218 | 500.00 | 22.35 | -0.33 | -1.46% | 314 | 5,404 |
| 4.00 | -0.49 | -10.91% | 432 | 5,713 | 505.00 | 26.40 | +0.75 | +2.92% | 376 | 65 |
| 2.96 | -0.39 | -11.64% | 561 | 2,780 | 510.00 | 29.35 | -0.15 | -0.51% | 120 | 422 |
| 2.19 | -0.31 | -12.40% | 382 | 2,684 | 515.00 | 36.16 | +1.21 | +3.46% | 4 | 4,751 |
| 1.54 | -0.26 | -14.44% | 445 | 4,963 | 520.00 | 40.57 | +1.62 | +4.16% | 6 | 17 |
| 1.11 | -0.21 | -15.91% | 56 | 663 | 525.00 | 45.25 | +4.50 | +11.04% | 113 | 94 |
| 0.83 | -0.13 | -13.54% | 362 | 759 | 530.00 | - | - | - | - | - |
| 0.59 | -0.07 | -10.61% | 186 | 3,911 | 535.00 | - | - | - | - | - |
| 0.44 | -0.08 | -15.38% | 236 | 2,587 | 540.00 | - | - | - | - | - |
| 0.33 | -0.18 | -35.29% | 78 | 76 | 545.00 | - | - | - | - | - |
| 0.25 | -0.05 | -16.67% | 69 | 860 | 550.00 | 73.30 | 0.00 | - | 18 | 0 |
| 0.21 | -0.04 | -16.00% | 2 | 227 | 555.00 | 74.78 | -3.44 | -4.40% | 6 | 1,008 |
| 0.17 | -0.03 | -15.00% | 2 | 698 | 560.00 | 82.66 | 0.00 | - | 2 | 712 |
| 0.21 | 0.00 | - | 2 | 9 | 565.00 | 88.26 | 0.00 | - | 8 | 657 |
| 0.12 | -0.04 | -25.00% | 85 | 252 | 570.00 | 92.72 | 0.00 | - | 2 | 1,175 |
| 0.12 | 0.00 | - | 8 | 17 | 575.00 | 91.35 | 0.00 | - | 5 | 600 |
| 0.09 | 0.00 | - | 50 | 1,231 | 580.00 | 99.92 | 0.00 | - | 20 | 13 |
© 2024 Yahoo. All rights reserved.